Padtec Holding S.A. (BVMF:PDTC3)
Brazil · Delayed Price · Currency is BRL 1.480
-0.020 (-1.33%)
May 8, 2026, 5:05 PM GMT-3
Padtec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.49 | 1.54 | 1.46 | 1.48 | 1.48 | -1.33% | 21,700 |
| May 7, 2026 | 1.52 | 1.55 | 1.46 | 1.50 | 1.50 | 2.04% | 45,300 |
| May 6, 2026 | 1.53 | 1.55 | 1.44 | 1.47 | 1.47 | -0.68% | 17,200 |
| May 5, 2026 | 1.55 | 1.55 | 1.44 | 1.48 | 1.48 | -1.33% | 10,900 |
| May 4, 2026 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 3.45% | 9,700 |
| Apr 30, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 2.11% | 29,300 |
| Apr 29, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 9,400 |
| Apr 28, 2026 | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 10,800 |
| Apr 27, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 9,000 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 9,600 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -4.58% | 46,100 |
| Apr 22, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 3.38% | 21,100 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 17,100 |
| Apr 17, 2026 | 1.51 | 1.55 | 1.46 | 1.49 | 1.49 | - | 68,500 |
| Apr 16, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 43,300 |
| Apr 15, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -3.85% | 27,700 |
| Apr 14, 2026 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | - | 7,300 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 39,300 |
| Apr 10, 2026 | 1.57 | 1.59 | 1.53 | 1.57 | 1.57 | 2.61% | 18,100 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -1.29% | 11,400 |
| Apr 8, 2026 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | 3.33% | 36,600 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | - | 17,300 |
| Apr 6, 2026 | 1.49 | 1.58 | 1.49 | 1.50 | 1.50 | -1.32% | 14,700 |
| Apr 2, 2026 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 13,800 |
| Apr 1, 2026 | 1.46 | 1.53 | 1.46 | 1.47 | 1.47 | 2.08% | 24,600 |
| Mar 31, 2026 | 1.52 | 1.54 | 1.44 | 1.44 | 1.44 | -4.00% | 55,500 |
| Mar 30, 2026 | 1.53 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 12,600 |
| Mar 27, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 2.58% | 5,400 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 11,600 |
| Mar 25, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 9,200 |
| Mar 24, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 17,600 |
| Mar 23, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 2.60% | 45,400 |
| Mar 20, 2026 | 1.56 | 1.63 | 1.51 | 1.54 | 1.54 | -1.28% | 23,200 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.55 | 1.56 | 1.56 | -3.70% | 17,500 |
| Mar 18, 2026 | 1.64 | 1.69 | 1.58 | 1.62 | 1.62 | -1.22% | 18,600 |
| Mar 17, 2026 | 1.64 | 1.66 | 1.59 | 1.64 | 1.64 | - | 96,400 |
| Mar 16, 2026 | 1.46 | 1.74 | 1.46 | 1.64 | 1.64 | 9.33% | 172,500 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | - | 12,600 |
| Mar 12, 2026 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 8,600 |
| Mar 11, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | -2.67% | 19,300 |
| Mar 10, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | - | 11,400 |
| Mar 9, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | - | 26,900 |
| Mar 6, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 0.67% | 31,700 |
| Mar 5, 2026 | 1.49 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 12,700 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 1.33% | 20,000 |
| Mar 3, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 81,000 |
| Mar 2, 2026 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -7.93% | 120,900 |
| Feb 27, 2026 | 1.60 | 1.66 | 1.59 | 1.64 | 1.64 | -1.20% | 14,700 |
| Feb 26, 2026 | 1.67 | 1.71 | 1.63 | 1.66 | 1.66 | 1.22% | 79,200 |
| Feb 25, 2026 | 1.62 | 1.67 | 1.57 | 1.64 | 1.64 | 0.61% | 40,200 |